Skip to main content

Mexico Ishares MSCI ETF (NY: EWW )

69.23 +0.15 (+0.22%)
Streaming Delayed Price Updated: 3:39 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2010 44.40 45.16 44.34 44.93 4,032,071 +0.09(+0.20%)
Nov 29, 2010 44.55 44.92 44.10 44.84 4,299,979 +0.17(+0.37%)
Nov 26, 2010 44.75 45.09 44.64 44.67 1,607,161 -0.84(-1.84%)
Nov 24, 2010 44.61 45.51 45.51 45.51 4,055,355 +1.35(+3.05%)
Nov 23, 2010 44.60 44.64 44.00 44.16 4,187,498 -1.14(-2.52%)
Nov 22, 2010 45.05 45.40 44.76 45.31 3,400,135 +0.03(+0.07%)
Nov 19, 2010 44.79 45.34 44.55 45.27 3,483,348 +0.45(+1.00%)
Nov 18, 2010 44.64 44.90 44.53 44.83 3,972,781 +0.96(+2.18%)
Nov 17, 2010 43.60 43.98 43.60 43.87 5,647,823 +0.31(+0.72%)
Nov 16, 2010 43.93 44.16 43.37 43.56 6,208,563 -0.74(-1.67%)
Nov 15, 2010 44.46 44.86 44.29 44.29 3,927,038 -0.07(-0.16%)
Nov 12, 2010 44.70 45.08 44.23 44.37 3,363,823 -0.60(-1.33%)
Nov 11, 2010 44.95 45.14 44.77 44.96 2,749,878 -0.12(-0.27%)
Nov 10, 2010 45.00 45.42 44.48 45.08 4,308,580 +0.35(+0.78%)
Nov 09, 2010 45.54 45.89 44.61 44.73 3,303,364 -0.60(-1.33%)
Nov 08, 2010 45.05 45.40 44.81 45.34 1,525,146 +0.10(+0.22%)
Nov 05, 2010 45.07 45.40 44.96 45.24 1,692,348 +0.24(+0.52%)
Nov 04, 2010 45.08 45.22 44.86 45.00 2,923,076 +0.47(+1.06%)
Nov 03, 2010 44.61 44.61 44.01 44.53 3,463,125 +0.04(+0.09%)
Nov 02, 2010 44.42 44.70 44.32 44.49 3,179,398 +0.49(+1.12%)
Nov 01, 2010 44.14 44.18 43.81 44.00 3,007,285 +0.27(+0.61%)
Oct 29, 2010 43.34 43.94 43.34 43.73 2,741,989 +0.39(+0.89%)
Oct 28, 2010 43.42 43.50 43.10 43.34 2,490,040 +0.37(+0.87%)
Oct 27, 2010 42.82 43.11 42.54 42.97 3,035,687 -0.43(-0.98%)
Oct 25, 2010 43.66 43.89 43.33 43.40 4,344,355 +0.21(+0.48%)
Oct 22, 2010 42.99 43.24 42.77 43.19 2,485,906 +0.27(+0.62%)
Oct 21, 2010 42.87 43.37 42.48 42.93 3,236,289 +0.27(+0.62%)
Oct 20, 2010 42.08 42.82 42.01 42.66 4,539,154 +0.75(+1.78%)
Oct 19, 2010 41.91 42.55 41.71 41.91 3,582,224 -0.84(-1.96%)
Oct 18, 2010 42.34 43.10 42.29 42.75 2,892,897 +0.24(+0.57%)
Oct 15, 2010 43.05 43.05 42.28 42.51 3,411,487 -0.12(-0.29%)
Oct 14, 2010 42.64 42.85 42.44 42.63 2,713,861 -0.15(-0.36%)
Oct 13, 2010 42.63 42.99 42.39 42.78 2,986,359 +0.60(+1.42%)
Oct 12, 2010 42.00 42.26 41.68 42.18 2,294,196 -0.02(-0.05%)
Oct 11, 2010 42.17 42.39 41.98 42.20 1,740,658 +0.08(+0.18%)
Oct 08, 2010 42.13 42.22 41.45 42.13 3,070,740 +0.73(+1.76%)
Oct 07, 2010 42.34 42.34 41.39 41.40 4,338,991 -0.59(-1.41%)
Oct 06, 2010 41.81 42.01 41.68 41.99 3,178,071 +0.22(+0.53%)
Oct 05, 2010 41.71 41.92 41.41 41.77 3,751,087 +0.62(+1.52%)
Oct 04, 2010 40.99 41.22 40.74 41.15 3,907,326 +0.17(+0.41%)
Oct 01, 2010 40.98 41.09 40.58 40.98 2,464,068 +0.69(+1.72%)
Sep 30, 2010 40.59 40.81 40.07 40.29 3,653,318 -0.10(-0.24%)
Sep 29, 2010 40.53 40.67 40.29 40.39 2,897,886 -0.14(-0.36%)
Sep 28, 2010 40.35 40.59 39.99 40.53 4,370,233 +0.31(+0.78%)
Sep 27, 2010 40.32 40.49 40.16 40.22 1,959,449 -0.20(-0.49%)
Sep 24, 2010 40.48 40.60 40.22 40.42 2,763,864 +0.57(+1.43%)
Sep 23, 2010 39.72 40.23 39.57 39.85 2,746,745 -0.07(-0.17%)
Sep 22, 2010 39.91 40.16 39.71 39.91 3,305,712 +0.07(+0.17%)
Sep 21, 2010 39.84 39.99 39.50 39.85 3,197,414 +0.26(+0.65%)
Sep 20, 2010 39.42 39.72 39.23 39.59 2,994,328 +0.38(+0.97%)
Sep 17, 2010 39.21 39.53 39.01 39.21 1,740,999 -0.10(-0.25%)
Sep 15, 2010 39.11 39.35 38.95 39.31 2,684,945 +0.11(+0.29%)
Sep 14, 2010 38.82 39.34 38.69 39.19 3,077,408 +0.26(+0.66%)
Sep 13, 2010 38.98 39.06 38.70 38.93 3,662,193 +0.56(+1.47%)
Sep 10, 2010 38.14 38.45 38.05 38.37 2,416,884 +0.37(+0.98%)
Sep 09, 2010 38.33 38.49 37.79 38.00 2,885,115 +0.14(+0.38%)
Sep 08, 2010 37.94 38.20 37.78 37.85 2,585,059 +0.14(+0.36%)
Sep 07, 2010 38.07 38.14 37.67 37.72 3,806,925 -0.63(-1.65%)
Sep 03, 2010 38.28 38.77 38.22 38.35 3,773,308 +0.37(+0.98%)
Sep 02, 2010 37.76 38.00 37.56 37.98 3,289,647 +0.33(+0.87%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.